| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | CNY | 4.52 | 4.6 | 4.3 | 4.45 | 4.45 | -0.06 (-1.33%) | 406,395 |
| 21 Oct 2004 | CNY | 4.48 | 4.65 | 4.46 | 4.51 | 4.51 | +0.08 (+1.81%) | 476,235 |
| 20 Oct 2004 | CNY | 4.53 | 4.56 | 4.4 | 4.43 | 4.43 | -0.07 (-1.56%) | 224,300 |
| 19 Oct 2004 | CNY | 4.6 | 4.6 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 179,200 |
| 18 Oct 2004 | CNY | 4.55 | 4.55 | 4.44 | 4.5 | 4.5 | -0.02 (-0.44%) | 292,300 |
| 15 Oct 2004 | CNY | 4.5 | 4.61 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 257,083 |
| 14 Oct 2004 | CNY | 4.8 | 4.8 | 4.4 | 4.5 | 4.5 | -0.32 (-6.64%) | 354,564 |
| 13 Oct 2004 | CNY | 4.86 | 4.96 | 4.8 | 4.82 | 4.82 | -0.09 (-1.83%) | 230,100 |
| 12 Oct 2004 | CNY | 4.96 | 5 | 4.88 | 4.91 | 4.91 | -0.05 (-1.01%) | 176,608 |
| 11 Oct 2004 | CNY | 4.99 | 5.05 | 4.94 | 4.96 | 4.96 | +0.01 (+0.20%) | 360,399 |
| 8 Oct 2004 | CNY | 4.89 | 4.98 | 4.78 | 4.95 | 4.95 | +0.12 (+2.48%) | 240,193 |
| 30 Sep 2004 | CNY | 5.03 | 5.03 | 4.78 | 4.83 | 4.83 | -0.16 (-3.21%) | 367,808 |
| 29 Sep 2004 | CNY | 5.1 | 5.1 | 4.96 | 4.99 | 4.99 | -0.1 (-1.96%) | 284,089 |
| 28 Sep 2004 | CNY | 5.07 | 5.1 | 5 | 5.09 | 5.09 | +0.03 (+0.59%) | 237,699 |
| 27 Sep 2004 | CNY | 5.22 | 5.32 | 5.05 | 5.06 | 5.06 | -0.16 (-3.07%) | 498,620 |
| 24 Sep 2004 | CNY | 5.48 | 5.53 | 5.2 | 5.22 | 5.22 | -0.22 (-4.04%) | 1,232,800 |
| 23 Sep 2004 | CNY | 5.35 | 5.46 | 5.2 | 5.44 | 5.44 | +0.1 (+1.87%) | 1,632,603 |
| 22 Sep 2004 | CNY | 5.44 | 5.44 | 5.28 | 5.34 | 5.34 | -0.09 (-1.66%) | 917,957 |
| 21 Sep 2004 | CNY | 5.44 | 5.48 | 5.29 | 5.43 | 5.43 | -0.01 (-0.18%) | 1,083,738 |
| 20 Sep 2004 | CNY | 5.25 | 5.46 | 5.18 | 5.44 | 5.44 | +0.22 (+4.21%) | 1,304,459 |
| 17 Sep 2004 | CNY | 5 | 5.23 | 5 | 5.22 | 5.22 | +0.18 (+3.57%) | 1,096,208 |
| 16 Sep 2004 | CNY | 5.1 | 5.11 | 4.97 | 5.04 | 5.04 | -0.04 (-0.79%) | 861,078 |
| 15 Sep 2004 | CNY | 4.81 | 5.2 | 4.8 | 5.08 | 5.08 | +0.25 (+5.18%) | 1,803,258 |
| 14 Sep 2004 | CNY | 4.6 | 4.97 | 4.57 | 4.83 | 4.83 | +0.31 (+6.86%) | 1,132,515 |
| 13 Sep 2004 | CNY | 4.56 | 4.62 | 4.51 | 4.52 | 4.52 | -0.09 (-1.95%) | 129,360 |
| 10 Sep 2004 | CNY | 4.58 | 4.65 | 4.55 | 4.61 | 4.61 | +0.03 (+0.66%) | 98,599 |
| 9 Sep 2004 | CNY | 4.66 | 4.7 | 4.55 | 4.58 | 4.58 | -0.07 (-1.51%) | 321,909 |
| 8 Sep 2004 | CNY | 4.66 | 4.68 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 124,649 |
| 7 Sep 2004 | CNY | 4.67 | 4.68 | 4.62 | 4.65 | 4.65 | -0.04 (-0.85%) | 95,588 |
| 6 Sep 2004 | CNY | 4.75 | 4.75 | 4.59 | 4.69 | 4.69 | -0.05 (-1.05%) | 63,400 |
